CMS Energy

CMS
🏛️ usa →
73.19
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 73.29 73.43 71.15 73.43 15.3K
09:32 73.43 73.43 73.43 73.43 0.1K
09:33 73.38 73.38 73.11 73.11 1.5K
09:34 73.11 73.22 72.85 72.86 1.5K
09:35 72.86 73.16 72.86 73.16 3.2K
09:36 73.03 73.03 73.01 73.01 1.1K
09:37 73.13 73.18 73.13 73.18 2.3K
09:38 73.18 73.19 72.97 72.97 3.4K
09:39 72.97 73.04 72.97 73.04 1.1K
09:40 73.04 73.04 73.04 73.04 1.3K
09:41 73.03 73.03 73.03 73.03 0.5K
09:42 73.08 73.17 73.07 73.17 8.4K
09:43 73.07 73.07 73.03 73.03 1.7K
09:44 73.03 73.03 73.00 73.00 4.0K
09:45 73.00 73.12 73.00 73.12 2.3K
09:46 73.11 73.15 73.10 73.15 4.3K
09:47 73.15 73.22 73.08 73.08 5.1K
09:48 73.06 73.06 72.95 72.95 1.8K
09:49 72.95 72.99 72.93 72.93 0.7K
09:50 72.93 72.98 72.93 72.98 0.6K
09:51 72.91 73.09 72.91 73.09 2.4K
09:52 73.09 73.09 72.94 72.94 4.8K
09:53 72.94 73.04 72.94 73.04 0.6K
09:54 73.08 73.08 73.00 73.00 3.8K
09:55 73.00 73.01 73.00 73.01 0.9K
09:56 73.01 73.10 73.01 73.10 13.9K
09:57 73.10 73.10 73.04 73.06 10.0K
09:58 73.06 73.15 73.05 73.15 34.7K
09:59 73.15 73.15 73.03 73.04 3.4K
10:00 73.03 73.11 73.03 73.11 4.7K
10:01 73.15 73.15 73.02 73.02 2.4K
10:02 72.95 72.95 72.91 72.91 3.1K
10:03 72.90 72.98 72.90 72.98 19.9K
10:04 72.98 73.05 72.98 73.05 1.5K
10:05 73.05 73.05 72.97 72.98 9.6K
10:06 72.97 73.04 72.95 72.95 4.5K
10:07 72.95 72.95 72.95 72.95 0.3K
10:08 72.97 72.97 72.93 72.93 1.8K
10:09 72.79 72.89 72.79 72.89 6.0K
10:10 72.89 72.90 72.83 72.83 3.4K
10:11 72.89 72.89 72.74 72.74 1.3K
10:12 72.74 72.74 72.74 72.74 2.6K
10:13 72.74 72.81 72.74 72.81 1.4K
10:14 72.79 72.79 72.79 72.79 1.2K
10:15 72.79 72.92 72.79 72.89 5.2K
10:16 72.83 72.87 72.83 72.87 3.5K
10:17 72.87 72.87 72.85 72.85 0.5K
10:18 72.84 72.84 72.79 72.79 2.5K
10:19 72.79 72.79 72.79 72.79 0.7K
10:20 72.83 72.88 72.83 72.88 1.5K
10:21 72.86 72.87 72.86 72.86 2.2K
10:22 72.86 72.91 72.86 72.91 1.8K
10:23 72.78 72.87 72.78 72.87 4.1K
10:24 72.88 72.88 72.88 72.88 1.5K
10:25 72.88 72.88 72.88 72.88 0.9K
10:26 72.88 72.88 72.88 72.88 0.7K
10:27 72.88 72.90 72.85 72.90 1.1K
10:28 72.90 72.90 72.90 72.90 0.6K
10:29 72.90 72.95 72.90 72.95 1.7K
10:30 72.95 72.97 72.95 72.97 0.8K
10:31 72.97 72.99 72.97 72.99 1.4K
10:32 72.99 73.01 72.97 73.01 2.2K
10:33 73.01 73.06 73.01 73.02 1.0K
10:34 73.04 73.07 73.03 73.07 3.4K
10:35 73.09 73.09 73.09 73.09 2.2K
10:36 73.09 73.11 73.08 73.08 0.6K
10:37 73.08 73.12 73.08 73.12 0.9K
10:38 73.12 73.14 73.12 73.14 0.8K
10:39 73.14 73.14 73.14 73.14 1.9K
10:40 73.14 73.14 73.14 73.14 1.4K
10:41 73.14 73.14 73.14 73.14 0.3K
10:42 73.13 73.15 73.12 73.15 2.0K
10:43 73.15 73.15 73.15 73.15 0.7K
10:44 73.15 73.15 73.13 73.14 1.4K
10:45 73.14 73.15 73.11 73.15 1.7K
10:46 73.15 73.15 73.09 73.11 3.2K
10:47 73.11 73.11 72.99 73.01 4.5K
10:48 73.01 73.01 73.01 73.01 0.8K
10:49 73.01 73.01 72.96 72.96 1.0K
10:50 73.00 73.02 72.98 72.98 5.2K
10:51 72.98 72.98 72.94 72.94 2.3K
10:52 72.98 73.03 72.98 73.02 3.9K
10:53 73.02 73.03 73.02 73.03 1.1K
10:54 73.05 73.05 72.98 72.98 3.4K
10:55 72.98 73.04 72.98 73.04 1.7K
10:56 73.04 73.04 73.04 73.04 1.2K
10:57 73.04 73.04 73.01 73.01 3.2K
10:58 73.01 73.12 73.01 73.12 1.4K
10:59 73.13 73.13 73.13 73.13 0.4K
11:00 73.13 73.13 73.13 73.13 0.7K
11:01 73.13 73.13 73.13 73.13 0.2K
11:02 73.13 73.13 73.13 73.13 4.7K
11:03 73.13 73.25 73.12 73.24 5.9K
11:04 73.24 73.24 73.22 73.22 2.5K
11:05 73.22 73.28 73.22 73.28 2.6K
11:06 73.28 73.28 73.25 73.25 0.7K
11:07 73.25 73.25 73.24 73.24 0.5K
11:08 73.26 73.26 73.26 73.26 1.7K
11:09 73.26 73.26 73.26 73.26 0.4K
11:10 73.26 73.38 73.26 73.38 5.0K
11:11 73.38 73.38 73.33 73.33 5.0K
11:12 73.32 73.32 73.27 73.29 4.1K
11:13 73.29 73.29 73.25 73.25 1.4K
11:14 73.17 73.18 73.17 73.18 2.8K
11:15 73.18 73.18 73.12 73.13 2.3K
11:16 73.13 73.13 73.09 73.09 0.7K
11:17 73.09 73.12 73.09 73.12 1.2K
11:18 73.12 73.12 73.12 73.12 0.7K
11:19 73.12 73.12 73.12 73.12 0.9K
11:20 73.12 73.12 73.12 73.12 1.0K
11:21 73.07 73.08 73.05 73.05 3.5K
11:22 73.07 73.07 73.07 73.07 1.7K
11:23 73.07 73.07 73.04 73.04 0.5K
11:24 73.04 73.04 73.04 73.04 0.5K
11:25 73.04 73.13 73.04 73.13 2.2K
11:26 73.13 73.13 73.13 73.13 0.5K
11:27 73.16 73.16 73.16 73.16 0.5K
11:28 73.16 73.16 73.08 73.08 2.6K
11:29 73.08 73.08 73.08 73.08 0.8K
11:30 73.14 73.14 73.14 73.14 1.3K
11:31 73.14 73.14 73.14 73.14 0.5K
11:32 73.14 73.16 73.11 73.16 0.9K
11:33 73.16 73.19 73.16 73.19 2.6K
11:34 73.19 73.21 73.19 73.21 1.1K
11:35 73.21 73.21 73.20 73.20 0.6K
11:36 73.17 73.17 73.17 73.17 1.3K
11:37 73.17 73.19 73.17 73.19 2.9K
11:38 73.19 73.19 73.19 73.19 1.0K
11:39 73.19 73.19 73.19 73.19 0.3K
11:40 73.19 73.26 73.19 73.26 1.2K
11:41 73.26 73.26 73.26 73.26 0.3K
11:42 73.26 73.27 73.26 73.27 0.6K
11:43 73.27 73.28 73.27 73.28 0.5K
11:44 73.29 73.29 73.29 73.29 0.8K
11:45 73.29 73.29 73.27 73.27 2.6K
11:46 73.27 73.28 73.23 73.23 3.3K
11:47 73.23 73.23 73.18 73.22 3.4K
11:48 73.22 73.22 73.18 73.22 5.2K
11:49 73.22 73.23 73.22 73.23 1.3K
11:50 73.22 73.22 73.19 73.19 1.4K
11:51 73.19 73.21 73.19 73.21 0.6K
11:52 73.21 73.21 73.21 73.21 0.6K
11:53 73.21 73.22 73.21 73.22 1.2K
11:54 73.22 73.22 73.22 73.22 1.6K
11:55 73.24 73.24 73.19 73.19 2.3K
11:56 73.19 73.22 73.18 73.22 2.2K
11:57 73.22 73.22 73.22 73.22 0.9K
11:58 73.18 73.18 73.15 73.16 3.3K
11:59 73.12 73.12 73.12 73.12 0.9K
12:00 73.11 73.13 73.11 73.13 1.5K
12:01 73.06 73.06 73.06 73.06 1.3K
12:02 73.06 73.06 73.00 73.00 3.0K
12:03 73.00 73.00 73.00 73.00 40.3K
12:04 73.00 73.00 72.99 72.99 0.4K
12:05 72.99 73.00 72.97 73.00 15.6K
12:06 73.01 73.01 72.96 72.96 1.8K
12:07 72.89 72.89 72.89 72.89 1.7K
12:08 72.89 72.91 72.89 72.91 0.4K
12:09 72.91 72.94 72.91 72.94 1.5K
12:10 72.94 72.94 72.94 72.94 0.3K
12:11 72.94 72.94 72.94 72.94 0.2K
12:12 72.94 72.96 72.94 72.96 0.5K
12:13 72.94 72.94 72.94 72.94 1.0K
12:14 72.94 72.94 72.90 72.90 0.8K
12:15 72.90 72.98 72.90 72.98 2.5K
12:16 72.98 72.98 72.95 72.95 0.9K
12:17 72.95 72.95 72.81 72.81 44.4K
12:18 72.78 72.92 72.78 72.92 4.8K
12:19 72.92 72.92 72.87 72.90 2.2K
12:20 72.90 72.90 72.86 72.87 2.9K
12:21 72.87 72.91 72.87 72.91 1.1K
12:22 72.91 72.93 72.91 72.93 1.2K
12:23 72.93 73.02 72.93 73.02 2.3K
12:24 73.02 73.05 73.02 73.05 0.6K
12:25 73.03 73.04 72.98 72.98 1.6K
12:26 72.98 73.01 72.98 73.01 0.4K
12:27 73.01 73.01 72.95 72.95 2.7K
12:28 72.95 72.95 72.94 72.94 0.5K
12:29 72.94 72.94 72.93 72.93 0.9K
12:30 72.93 72.98 72.93 72.98 0.7K
12:31 72.98 72.98 72.94 72.94 1.1K
12:32 72.94 72.99 72.94 72.99 0.3K
12:33 72.99 72.99 72.92 72.92 1.7K
12:34 72.95 73.01 72.95 73.01 3.8K
12:35 72.99 72.99 72.96 72.96 3.2K
12:36 72.96 72.97 72.96 72.97 0.7K
12:37 72.97 72.97 72.96 72.96 1.0K
12:38 72.96 72.96 72.96 72.96 1.4K
12:39 72.96 72.96 72.96 72.96 1.0K
12:40 72.96 73.00 72.96 73.00 0.6K
12:41 73.00 73.00 73.00 73.00 0.2K
12:42 72.99 73.00 72.99 73.00 0.8K
12:43 73.00 73.03 73.00 73.03 2.4K
12:44 73.03 73.03 73.03 73.03 1.1K
12:45 73.03 73.03 73.03 73.03 0.3K
12:46 73.03 73.03 73.01 73.01 2.0K
12:47 73.01 73.03 73.01 73.03 1.9K
12:48 73.03 73.03 73.03 73.03 0.2K
12:49 73.03 73.03 73.03 73.03 0.2K
12:50 73.01 73.01 73.01 73.01 0.9K
12:51 72.97 72.97 72.97 72.97 2.2K
12:52 72.97 72.98 72.97 72.98 0.5K
12:53 72.98 72.98 72.97 72.97 0.8K
12:54 72.94 72.95 72.94 72.95 1.7K
12:55 72.95 72.95 72.95 72.95 0.3K
12:56 72.96 73.00 72.96 73.00 1.7K
12:57 73.00 73.00 73.00 73.00 0.4K
12:58 73.00 73.00 72.97 72.99 1.2K
12:59 72.99 72.99 72.99 72.99 0.6K
13:00 72.99 72.99 72.99 72.99 1.5K
13:01 72.96 72.96 72.96 72.96 2.1K
13:02 72.94 72.94 72.91 72.93 2.5K
13:03 72.93 72.93 72.93 72.93 0.2K
13:04 72.93 72.94 72.93 72.94 0.7K
13:05 72.93 72.93 72.93 72.93 1.3K
13:06 72.92 72.93 72.92 72.92 1.7K
13:07 72.92 72.92 72.92 72.92 0.5K
13:08 72.92 72.92 72.92 72.92 1.0K
13:09 72.92 72.94 72.90 72.90 2.6K
13:10 72.91 72.91 72.89 72.89 1.9K
13:11 72.87 72.87 72.83 72.83 2.3K
13:12 72.83 72.84 72.83 72.84 1.7K
13:13 72.84 72.86 72.84 72.86 1.8K
13:14 72.86 72.89 72.86 72.89 1.3K
13:15 72.89 72.89 72.88 72.88 2.5K
13:16 72.88 72.88 72.88 72.88 0.8K
13:17 72.88 72.88 72.88 72.88 0.8K
13:18 72.88 72.88 72.88 72.88 0.7K
13:19 72.88 72.92 72.88 72.92 1.9K
13:20 72.92 72.92 72.90 72.90 3.2K
13:21 72.92 72.92 72.92 72.92 2.4K
13:22 72.92 72.95 72.92 72.93 1.9K
13:23 72.93 72.94 72.93 72.94 1.2K
13:24 72.96 72.97 72.95 72.97 5.5K
13:25 72.91 72.91 72.86 72.86 3.3K
13:26 72.86 72.86 72.86 72.86 0.1K
13:27 72.86 72.86 72.80 72.80 1.4K
13:28 72.81 72.89 72.81 72.89 3.6K
13:29 72.87 72.87 72.87 72.87 1.1K
13:30 72.87 72.87 72.87 72.87 0.9K
13:31 72.82 72.82 72.82 72.82 5.2K
13:32 72.82 72.82 72.61 72.61 5.7K
13:33 72.62 72.63 72.62 72.63 4.0K
13:34 72.64 72.64 72.64 72.64 1.0K
13:35 72.68 72.68 72.64 72.64 2.5K
13:36 72.66 72.66 72.64 72.64 1.2K
13:37 72.64 72.64 72.62 72.63 3.7K
13:38 72.63 72.69 72.63 72.69 0.7K
13:39 72.72 72.74 72.72 72.74 2.0K
13:40 72.67 72.72 72.67 72.72 2.5K
13:41 72.65 72.67 72.65 72.67 1.2K
13:42 72.67 72.67 72.65 72.65 1.4K
13:43 72.68 72.70 72.68 72.68 2.3K
13:44 72.69 72.72 72.68 72.68 1.9K
13:45 72.68 72.68 72.68 72.68 1.8K
13:46 72.68 72.68 72.61 72.61 1.9K
13:47 72.67 72.67 72.61 72.63 4.4K
13:48 72.63 72.63 72.56 72.61 5.1K
13:49 72.61 72.62 72.61 72.62 1.3K
13:50 72.59 72.59 72.58 72.58 1.1K
13:51 72.55 72.55 72.52 72.52 3.6K
13:52 72.52 72.52 72.42 72.46 5.4K
13:53 72.51 72.51 72.49 72.49 0.9K
13:54 72.54 72.56 72.53 72.56 2.7K
13:55 72.56 72.56 72.56 72.56 0.2K
13:56 72.56 72.56 72.52 72.52 3.5K
13:57 72.51 72.51 72.51 72.51 1.2K
13:58 72.50 72.51 72.49 72.49 2.8K
13:59 72.49 72.49 72.47 72.47 1.4K
14:00 72.47 72.47 72.47 72.47 0.9K
14:01 72.47 72.52 72.47 72.51 5.1K
14:02 72.51 72.52 72.51 72.52 0.7K
14:03 72.52 72.52 72.50 72.51 2.1K
14:04 72.51 72.51 72.51 72.51 0.7K
14:05 72.51 72.51 72.47 72.49 3.3K
14:06 72.49 72.49 72.46 72.46 1.7K
14:07 72.46 72.49 72.46 72.49 0.6K
14:08 72.53 72.53 72.49 72.51 3.8K
14:09 72.51 72.51 72.47 72.48 1.3K
14:10 72.45 72.45 72.42 72.45 3.2K
14:11 72.44 72.44 72.44 72.44 4.1K
14:12 72.46 72.48 72.46 72.48 1.6K
14:13 72.48 72.48 72.48 72.48 0.4K
14:14 72.44 72.45 72.44 72.45 2.5K
14:15 72.37 72.42 72.37 72.39 1.8K
14:16 72.45 72.45 72.44 72.44 2.7K
14:17 72.44 72.44 72.39 72.39 0.6K
14:18 72.39 72.41 72.38 72.38 1.3K
14:19 72.38 72.43 72.35 72.35 2.7K
14:20 72.34 72.35 72.33 72.33 2.8K
14:21 72.33 72.38 72.33 72.38 2.2K
14:22 72.38 72.44 72.38 72.42 3.5K
14:23 72.42 72.43 72.41 72.42 2.0K
14:24 72.42 72.49 72.42 72.46 2.8K
14:25 72.46 72.46 72.46 72.46 0.6K
14:26 72.46 72.46 72.42 72.44 2.3K
14:27 72.45 72.45 72.42 72.45 1.9K
14:28 72.45 72.45 72.44 72.44 0.7K
14:29 72.44 72.46 72.44 72.44 22.7K
14:30 72.44 72.45 72.44 72.45 0.4K
14:31 72.45 72.46 72.42 72.42 2.2K
14:32 72.42 72.43 72.41 72.43 1.6K
14:33 72.43 72.43 72.38 72.40 3.0K
14:34 72.41 72.41 72.40 72.40 1.0K
14:35 72.36 72.39 72.36 72.39 1.6K
14:36 72.40 72.40 72.39 72.39 1.7K
14:37 72.39 72.41 72.39 72.41 1.8K
14:38 72.41 72.41 72.35 72.35 2.0K
14:39 72.35 72.35 72.31 72.33 4.2K
14:40 72.33 72.33 72.33 72.33 0.5K
14:41 72.33 72.37 72.33 72.37 1.2K
14:42 72.37 72.37 72.33 72.33 2.5K
14:43 72.33 72.34 72.29 72.32 1.9K
14:44 72.32 72.34 72.26 72.32 3.8K
14:45 72.35 72.35 72.34 72.34 3.2K
14:46 72.38 72.39 72.38 72.39 3.2K
14:47 72.37 72.38 72.37 72.38 1.4K
14:48 72.38 72.39 72.35 72.35 2.6K
14:49 72.35 72.35 72.35 72.35 0.5K
14:50 72.35 72.38 72.35 72.37 2.1K
14:51 72.37 72.39 72.37 72.39 1.1K
14:52 72.39 72.39 72.34 72.34 2.9K
14:53 72.34 72.36 72.33 72.36 2.7K
14:54 72.36 72.38 72.35 72.35 3.6K
14:55 72.35 72.35 72.32 72.32 1.3K
14:56 72.28 72.33 72.28 72.33 2.6K
14:57 72.33 72.33 72.30 72.30 3.7K
14:58 72.33 72.36 72.33 72.36 3.0K
14:59 72.33 72.34 72.32 72.34 1.1K
15:00 72.34 72.34 72.30 72.30 2.7K
15:01 72.30 72.30 72.25 72.25 2.0K
15:02 72.27 72.27 72.25 72.25 2.7K
15:03 72.25 72.27 72.23 72.27 3.8K
15:04 72.26 72.29 72.25 72.29 2.6K
15:05 72.29 72.31 72.29 72.31 1.6K
15:06 72.31 72.31 72.25 72.29 4.0K
15:07 72.29 72.29 72.24 72.24 3.3K
15:08 72.23 72.31 72.23 72.30 3.7K
15:09 72.30 72.30 72.27 72.27 1.1K
15:10 72.29 72.29 72.27 72.27 4.4K
15:11 72.27 72.27 72.16 72.16 4.5K
15:12 72.16 72.22 72.16 72.22 3.9K
15:13 72.23 72.27 72.23 72.27 6.7K
15:14 72.25 72.27 72.25 72.27 2.3K
15:15 72.27 72.27 72.26 72.26 3.2K
15:16 72.23 72.25 72.23 72.25 2.4K
15:17 72.25 72.26 72.24 72.26 5.1K
15:18 72.25 72.27 72.25 72.26 9.5K
15:19 72.22 72.27 72.21 72.27 4.7K
15:20 72.27 72.27 72.21 72.21 3.2K
15:21 72.21 72.21 72.18 72.20 2.6K
15:22 72.20 72.20 72.18 72.18 2.1K
15:23 72.17 72.17 72.11 72.11 6.7K
15:24 72.09 72.13 72.09 72.11 3.5K
15:25 72.11 72.11 72.08 72.10 2.0K
15:26 72.10 72.10 72.09 72.09 3.1K
15:27 72.12 72.12 72.12 72.12 2.4K
15:28 72.12 72.12 72.04 72.06 5.5K
15:29 72.06 72.07 72.04 72.05 4.2K
15:30 72.07 72.08 72.04 72.08 6.6K
15:31 72.09 72.16 72.09 72.16 6.5K
15:32 72.08 72.08 72.02 72.02 5.4K
15:33 72.02 72.05 72.02 72.03 7.3K
15:34 72.05 72.10 72.05 72.10 3.6K
15:35 72.07 72.07 72.02 72.02 5.3K
15:36 71.98 72.03 71.98 72.03 17.6K
15:37 72.02 72.08 72.01 72.08 6.0K
15:38 72.08 72.08 72.06 72.07 7.4K
15:39 72.05 72.08 72.05 72.05 7.9K
15:40 72.05 72.11 72.05 72.09 6.4K
15:41 72.10 72.10 72.09 72.10 7.0K
15:42 72.09 72.10 72.03 72.06 6.6K
15:43 72.05 72.08 72.04 72.08 8.7K
15:44 72.06 72.06 72.04 72.05 5.1K
15:45 72.03 72.05 71.96 71.96 7.0K
15:46 71.97 72.01 71.97 72.00 5.1K
15:47 71.98 71.98 71.88 71.88 5.6K
15:48 71.87 71.94 71.87 71.91 13.2K
15:49 71.93 71.96 71.93 71.94 12.3K
15:50 71.95 72.04 71.95 72.04 9.7K
15:51 72.03 72.13 71.96 72.13 17.3K
15:52 72.13 72.21 72.13 72.19 21.0K
15:53 72.19 72.19 72.16 72.17 14.3K
15:54 72.17 72.18 72.16 72.18 9.9K
15:55 72.19 72.20 72.10 72.10 16.7K
15:56 71.99 72.13 71.99 72.11 25.3K
15:57 72.12 72.22 72.12 72.20 25.3K
15:58 72.21 72.24 72.18 72.21 25.7K
15:59 72.23 72.23 72.18 72.18 38.8K
16:00 72.13 72.19 72.12 72.17 511.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available